日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ミライアル(4238)の株価時系列情報

ミライアル(4238)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2010/12/30 2,280 2,280 2,270 2,275 2,200
2010/12/29 2,270 2,320 2,270 2,280 2,300
2010/12/28 2,320 2,320 2,250 2,270 4,800
2010/12/27 2,321 2,329 2,321 2,321 5,800
2010/12/24 2,328 2,330 2,321 2,328 7,100
2010/12/20 2,245 2,299 2,240 2,298 6,600
2010/12/17 2,240 2,250 2,230 2,233 15,600
2010/12/16 2,211 2,230 2,205 2,230 8,600
2010/12/15 2,220 2,220 2,190 2,214 14,200
2010/12/14 2,237 2,240 2,229 2,237 7,200
2010/12/13 2,239 2,242 2,213 2,234 12,900
2010/12/10 2,233 2,278 2,211 2,242 39,600
2010/12/09 2,160 2,199 2,150 2,198 20,800
2010/12/08 2,160 2,179 2,134 2,162 26,700
2010/12/07 2,145 2,179 2,113 2,153 14,000
2010/12/06 2,100 2,148 2,095 2,130 6,900
2010/12/03 2,081 2,110 2,080 2,105 4,400
2010/12/02 2,086 2,087 2,055 2,081 3,800
2010/12/01 2,067 2,086 2,066 2,086 4,700
2010/11/30 2,105 2,110 2,066 2,066 4,800
2010/11/29 2,090 2,130 2,080 2,097 5,700
2010/11/26 2,105 2,110 2,080 2,105 8,200
2010/11/25 2,038 2,078 2,035 2,049 5,700
2010/11/24 1,999 2,024 1,969 2,000 9,000
2010/11/22 1,960 1,975 1,957 1,959 6,000
2010/11/19 1,940 1,960 1,940 1,949 4,700
2010/11/18 1,896 1,945 1,896 1,939 4,300
2010/11/17 1,921 1,921 1,910 1,915 1,600
2010/11/16 1,930 1,948 1,920 1,920 1,700
2010/11/15 1,990 1,990 1,930 1,930 1,800
2010/11/12 1,970 1,970 1,931 1,950 2,500
2010/11/11 1,980 1,990 1,940 1,970 2,200
2010/11/10 1,892 1,949 1,892 1,940 2,800
2010/11/09 1,915 1,950 1,906 1,930 1,200
2010/11/08 1,999 2,000 1,920 1,955 5,100
2010/11/05 1,886 1,950 1,886 1,920 1,700
2010/11/04 1,871 1,890 1,871 1,887 1,700
2010/11/02 1,950 2,009 1,880 1,900 3,000
2010/11/01 2,027 2,027 1,950 1,950 1,600
2010/10/29 2,022 2,029 1,973 1,973 10,300
2010/10/28 1,910 1,925 1,905 1,925 1,000
2010/10/27 1,883 1,900 1,883 1,900 2,000
2010/10/26 1,875 1,900 1,875 1,883 1,000
2010/10/25 1,812 1,881 1,812 1,881 300
2010/10/22 1,785 1,837 1,785 1,812 1,700
2010/10/21 1,807 1,815 1,775 1,785 3,400
2010/10/20 1,830 1,835 1,830 1,830 2,700
2010/10/19 1,832 1,832 1,820 1,827 5,600
2010/10/18 1,850 1,850 1,810 1,832 800
2010/10/15 1,890 1,895 1,840 1,840 3,200
2010/10/14 1,920 1,920 1,850 1,875 2,500
2010/10/13 1,866 1,900 1,860 1,860 1,200
2010/10/12 1,895 1,895 1,866 1,866 900
2010/10/08 1,905 1,990 1,890 1,895 3,900
2010/10/07 1,929 1,931 1,905 1,905 4,200
2010/10/06 1,980 1,997 1,925 1,945 4,700
2010/10/05 1,953 1,960 1,920 1,960 3,500
2010/10/04 1,980 1,981 1,961 1,961 6,200
2010/10/01 2,030 2,030 1,990 1,990 1,300
2010/09/30 2,060 2,096 2,030 2,030 5,400
2010/09/29 1,961 2,035 1,961 2,031 2,300
2010/09/28 1,970 1,970 1,960 1,960 1,700
2010/09/27 1,950 1,985 1,950 1,970 3,300
2010/09/24 2,050 2,050 1,995 2,050 3,100
2010/09/22 2,046 2,055 2,010 2,050 8,900
2010/09/21 2,000 2,117 2,000 2,085 9,100
2010/09/17 1,963 1,999 1,963 1,981 2,300
2010/09/16 1,950 2,030 1,915 1,959 11,200
2010/09/15 1,900 1,944 1,900 1,927 6,100
2010/09/14 1,978 1,978 1,918 1,918 6,500
2010/09/13 1,860 1,935 1,811 1,882 19,400
2010/09/10 1,891 1,915 1,830 1,851 100,800
2010/09/09 1,900 1,995 1,900 1,971 6,600
2010/09/08 1,965 1,965 1,890 1,935 8,200
2010/09/07 1,766 1,990 1,752 1,970 21,600
2010/09/06 1,764 1,818 1,745 1,806 15,700
2010/09/03 1,700 1,730 1,700 1,724 16,700
2010/09/02 1,729 1,764 1,726 1,740 7,400
2010/09/01 1,710 1,710 1,707 1,707 1,000
2010/08/31 1,720 1,720 1,675 1,702 15,200
2010/08/30 1,798 1,800 1,760 1,760 4,900
2010/08/27 1,676 1,790 1,675 1,730 9,500
2010/08/26 1,752 1,800 1,720 1,730 13,200
2010/08/25 1,830 1,840 1,792 1,792 6,300
2010/08/24 1,950 1,950 1,861 1,870 4,800
2010/08/23 2,001 2,001 1,956 1,956 5,400
2010/08/20 2,018 2,020 2,003 2,018 1,200
2010/08/19 2,025 2,050 2,015 2,048 4,600
2010/08/18 1,989 2,070 1,989 2,025 6,600
2010/08/17 2,000 2,005 1,970 1,986 2,700
2010/08/16 1,965 2,020 1,962 2,020 5,500
2010/08/13 1,970 2,000 1,962 1,995 4,200
2010/08/12 2,002 2,002 1,960 1,970 6,600
2010/08/11 2,051 2,055 2,030 2,050 2,600
2010/08/10 2,110 2,130 2,060 2,075 4,000
2010/08/09 2,061 2,080 2,050 2,060 2,500
2010/08/06 2,016 2,098 2,016 2,068 3,800
2010/08/05 2,102 2,140 2,005 2,005 12,900
2010/08/04 2,175 2,180 2,120 2,139 8,500
2010/08/03 2,260 2,285 2,215 2,225 5,100
2010/08/02 2,325 2,325 2,265 2,265 3,500
2010/07/30 2,400 2,400 2,330 2,330 4,000
2010/07/29 2,439 2,440 2,402 2,410 1,900
2010/07/28 2,345 2,415 2,316 2,414 3,400
2010/07/27 2,330 2,385 2,310 2,385 3,200
2010/07/26 2,385 2,385 2,285 2,305 4,700
2010/07/23 2,291 2,320 2,290 2,315 4,100
2010/07/22 2,268 2,272 2,260 2,261 5,000
2010/07/21 2,273 2,350 2,273 2,280 3,000
2010/07/20 2,319 2,319 2,261 2,261 6,200
2010/07/16 2,401 2,401 2,301 2,340 8,000
2010/07/15 2,451 2,451 2,430 2,438 1,800
2010/07/14 2,465 2,470 2,430 2,445 6,300
2010/07/13 2,450 2,500 2,399 2,415 11,200
2010/07/12 2,454 2,460 2,431 2,449 8,000
2010/07/09 2,433 2,459 2,431 2,455 3,600
2010/07/08 2,468 2,500 2,453 2,453 3,000
2010/07/07 2,520 2,560 2,420 2,430 10,900
2010/07/06 2,620 2,620 2,501 2,535 5,500
2010/07/05 2,480 2,520 2,464 2,520 6,300
2010/07/02 2,480 2,507 2,470 2,485 4,100
2010/07/01 2,480 2,504 2,435 2,486 6,200
2010/06/30 2,380 2,490 2,355 2,480 17,400
2010/06/29 2,456 2,503 2,455 2,456 29,000
2010/06/28 2,549 2,549 2,480 2,481 13,700
2010/06/25 2,580 2,580 2,480 2,527 23,800
2010/06/24 2,580 2,669 2,560 2,647 8,000
2010/06/23 2,656 2,656 2,582 2,590 12,400
2010/06/22 2,675 2,685 2,627 2,665 17,900
2010/06/21 2,680 2,701 2,654 2,675 9,000
2010/06/18 2,720 2,730 2,662 2,675 13,700
2010/06/17 2,850 2,850 2,760 2,761 14,700
2010/06/16 2,800 2,869 2,780 2,860 42,700
2010/06/15 2,725 2,825 2,720 2,800 22,600
2010/06/14 2,740 2,750 2,680 2,705 10,600
2010/06/11 2,818 2,900 2,640 2,650 65,000
2010/06/10 2,800 2,860 2,778 2,795 22,700
2010/06/09 2,780 2,780 2,710 2,777 7,300
2010/06/08 2,623 2,760 2,623 2,760 17,300
2010/06/07 2,511 2,655 2,511 2,622 14,800
2010/06/04 2,650 2,663 2,587 2,588 8,400
2010/06/03 2,700 2,720 2,662 2,662 1,600
2010/06/02 2,677 2,765 2,651 2,651 7,600
2010/06/01 2,890 2,900 2,774 2,847 3,700
2010/05/31 2,700 2,880 2,650 2,820 8,800
2010/05/28 2,495 2,760 2,495 2,700 11,000
2010/05/27 2,400 2,460 2,360 2,420 3,500
2010/05/26 2,279 2,378 2,279 2,350 11,000
2010/05/25 2,331 2,381 2,250 2,250 16,500
2010/05/24 2,425 2,475 2,400 2,400 2,800
2010/05/21 2,380 2,459 2,375 2,420 17,700
2010/05/20 2,460 2,600 2,460 2,530 3,200
2010/05/19 2,500 2,529 2,440 2,488 7,700
2010/05/18 2,501 2,620 2,501 2,569 5,900
2010/05/17 2,664 2,738 2,600 2,600 10,200
2010/05/14 2,820 2,860 2,819 2,860 3,200
2010/05/13 2,830 2,830 2,811 2,820 4,100
2010/05/12 2,770 2,820 2,770 2,770 4,000
2010/05/11 2,826 2,840 2,760 2,790 12,800
2010/05/10 2,891 3,000 2,770 2,770 10,600
2010/05/07 2,850 3,155 2,836 2,860 28,900
2010/05/06 2,810 3,040 2,810 2,999 13,400
2010/04/30 2,945 2,982 2,945 2,971 20,800
2010/04/28 2,765 2,850 2,718 2,850 5,500
2010/04/27 2,780 2,831 2,697 2,762 9,300
2010/04/26 2,830 2,900 2,830 2,870 13,700
2010/04/23 2,791 2,800 2,695 2,800 9,000
2010/04/22 2,690 2,830 2,665 2,830 14,600
2010/04/21 2,620 2,670 2,599 2,650 20,400
2010/04/20 2,530 2,610 2,530 2,600 9,100
2010/04/19 2,481 2,530 2,471 2,530 4,100
2010/04/16 2,550 2,630 2,510 2,557 12,800
2010/04/15 2,550 2,650 2,550 2,601 5,500
2010/04/14 2,700 2,700 2,471 2,600 20,300
2010/04/13 2,648 2,699 2,638 2,660 29,000
2010/04/12 2,500 2,623 2,500 2,600 46,100
2010/04/09 2,300 2,500 2,300 2,500 62,500
2010/04/08 2,219 2,260 2,214 2,232 17,700
2010/04/07 2,153 2,210 2,150 2,199 12,200
2010/04/06 2,190 2,200 2,160 2,170 7,500
2010/04/05 2,210 2,219 2,171 2,195 15,400
2010/04/02 2,206 2,218 2,200 2,200 4,600
2010/04/01 2,202 2,202 2,181 2,187 3,600

このページの先頭へ